NYSEArca - Delayed Quote • USD
Franklin FTSE Italy ETF (FLIY)
At close: November 8 at 3:52 PM EST
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Dec 13, 2023 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
Dec 12, 2023 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
Dec 11, 2023 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
Dec 8, 2023 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
Dec 7, 2023 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
Dec 6, 2023 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
Dec 5, 2023 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
Dec 4, 2023 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
Dec 1, 2023 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
Nov 30, 2023 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
Nov 29, 2023 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
Nov 28, 2023 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
Nov 27, 2023 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
Nov 24, 2023 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
Nov 22, 2023 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
Nov 21, 2023 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
Nov 20, 2023 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
Nov 17, 2023 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
Nov 16, 2023 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
Nov 15, 2023 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
Nov 14, 2023 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
Nov 13, 2023 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
Nov 10, 2023 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
Nov 9, 2023 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 102 |
Nov 8, 2023 | 24.86 | 24.86 | 24.83 | 24.83 | 24.83 | 1,648 |
Nov 7, 2023 | 24.92 | 24.92 | 24.85 | 24.85 | 24.85 | 936 |
Nov 6, 2023 | 24.86 | 24.86 | 24.85 | 24.85 | 24.85 | 448 |
Nov 3, 2023 | 24.77 | 24.89 | 24.77 | 24.89 | 24.89 | 485 |
Nov 2, 2023 | 24.86 | 24.89 | 24.86 | 24.89 | 24.89 | 253 |
Nov 1, 2023 | 24.91 | 24.91 | 24.89 | 24.89 | 24.89 | 3,491 |
Oct 31, 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 1 |
Oct 30, 2023 | 24.76 | 24.79 | 24.75 | 24.79 | 24.79 | 2,095 |
Oct 27, 2023 | 24.88 | 24.89 | 24.88 | 24.89 | 24.89 | 145 |
Oct 26, 2023 | 24.90 | 24.90 | 24.88 | 24.88 | 24.88 | 107 |
Oct 25, 2023 | 24.90 | 24.90 | 24.88 | 24.90 | 24.90 | 322 |
Oct 24, 2023 | 25.15 | 25.20 | 25.14 | 25.20 | 25.20 | 4,475 |
Oct 23, 2023 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 91 |
Oct 20, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 89 |
Oct 19, 2023 | 25.24 | 25.27 | 25.10 | 25.10 | 25.10 | 820 |
Oct 18, 2023 | 25.57 | 25.57 | 25.34 | 25.38 | 25.38 | 705 |
Oct 17, 2023 | 25.64 | 25.82 | 25.64 | 25.82 | 25.82 | 1,223 |
Oct 16, 2023 | 25.63 | 25.77 | 25.63 | 25.77 | 25.77 | 900 |
Oct 13, 2023 | 25.61 | 25.61 | 25.38 | 25.42 | 25.42 | 915 |
Oct 12, 2023 | 25.80 | 25.80 | 25.63 | 25.63 | 25.63 | 257 |
Oct 11, 2023 | 26.00 | 26.00 | 25.83 | 25.93 | 25.93 | 9,324 |
Oct 10, 2023 | 25.66 | 25.75 | 25.64 | 25.64 | 25.64 | 3,644 |
Oct 9, 2023 | 24.98 | 25.23 | 24.98 | 25.23 | 25.23 | 2,338 |
Oct 6, 2023 | 25.18 | 25.43 | 25.18 | 25.42 | 25.42 | 853 |
Oct 5, 2023 | 24.93 | 25.01 | 24.85 | 25.01 | 25.01 | 10,930 |
Oct 4, 2023 | 24.87 | 24.89 | 24.87 | 24.89 | 24.89 | 123 |
Oct 3, 2023 | 24.82 | 24.84 | 24.69 | 24.80 | 24.80 | 23,468 |
Oct 2, 2023 | 25.20 | 25.24 | 25.05 | 25.05 | 25.05 | 1,242 |
Sep 29, 2023 | 25.76 | 25.76 | 25.65 | 25.65 | 25.65 | 215 |
Sep 28, 2023 | 25.50 | 25.64 | 25.50 | 25.60 | 25.60 | 759 |
Sep 27, 2023 | 25.36 | 25.39 | 25.29 | 25.39 | 25.39 | 1,523 |
Sep 26, 2023 | 25.75 | 25.75 | 25.52 | 25.52 | 25.52 | 5,545 |
Sep 25, 2023 | 25.77 | 25.99 | 25.73 | 25.99 | 25.99 | 1,676 |
Sep 22, 2023 | 26.28 | 26.28 | 26.13 | 26.15 | 26.15 | 374 |
Sep 21, 2023 | 26.42 | 26.42 | 26.32 | 26.32 | 26.32 | 110 |
Sep 20, 2023 | 27.05 | 27.13 | 26.82 | 26.82 | 26.82 | 2,414 |
Sep 19, 2023 | 26.55 | 26.55 | 26.50 | 26.55 | 26.55 | 704 |
Sep 18, 2023 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 13 |
Sep 15, 2023 | 26.59 | 26.59 | 26.52 | 26.52 | 26.52 | 110 |
Sep 14, 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1 |
Sep 13, 2023 | 26.36 | 26.36 | 26.28 | 26.28 | 26.28 | 117 |
Sep 12, 2023 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 3,723 |
Sep 11, 2023 | 26.49 | 26.54 | 26.45 | 26.51 | 26.51 | 3,244 |
Sep 8, 2023 | 26.12 | 26.12 | 26.06 | 26.09 | 26.09 | 325 |
Sep 7, 2023 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 6 |
Sep 6, 2023 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 36 |
Sep 5, 2023 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 84 |
Sep 1, 2023 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 34 |
Aug 31, 2023 | 26.94 | 26.94 | 26.87 | 26.91 | 26.91 | 428 |
Aug 30, 2023 | 27.31 | 27.31 | 27.16 | 27.17 | 27.17 | 6,203 |
Aug 29, 2023 | 26.86 | 27.16 | 26.86 | 27.16 | 27.16 | 543 |
Aug 28, 2023 | 26.57 | 26.64 | 26.57 | 26.64 | 26.64 | 2,499 |
Aug 25, 2023 | 26.39 | 26.39 | 26.34 | 26.37 | 26.37 | 344 |
Aug 24, 2023 | 26.25 | 26.25 | 26.09 | 26.09 | 26.09 | 575 |
Aug 23, 2023 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 193 |
Aug 22, 2023 | 26.32 | 26.32 | 26.19 | 26.19 | 26.19 | 410 |
Aug 21, 2023 | 26.23 | 26.28 | 26.19 | 26.28 | 26.28 | 978 |
Aug 18, 2023 | 25.98 | 26.04 | 25.98 | 26.04 | 26.04 | 217 |
Aug 17, 2023 | 25.95 | 26.00 | 25.95 | 26.00 | 26.00 | 225 |
Aug 16, 2023 | 26.48 | 26.48 | 26.26 | 26.26 | 26.26 | 775 |
Aug 15, 2023 | 26.47 | 26.49 | 26.35 | 26.37 | 26.37 | 3,201 |
Aug 14, 2023 | 26.66 | 26.73 | 26.65 | 26.73 | 26.73 | 564 |
Aug 11, 2023 | 26.70 | 26.70 | 26.67 | 26.67 | 26.67 | 304 |
Aug 10, 2023 | 26.91 | 26.94 | 26.87 | 26.87 | 26.87 | 3,733 |
Aug 9, 2023 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 33 |
Aug 8, 2023 | 26.25 | 26.54 | 26.25 | 26.54 | 26.54 | 1,018 |
Aug 7, 2023 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 115 |
Aug 4, 2023 | 26.98 | 27.09 | 26.82 | 26.82 | 26.82 | 789 |
Aug 3, 2023 | 26.83 | 26.97 | 26.63 | 26.94 | 26.94 | 18,071 |
Aug 2, 2023 | 27.04 | 27.08 | 27.04 | 27.08 | 27.08 | 230 |
Aug 1, 2023 | 27.62 | 27.62 | 27.10 | 27.58 | 27.58 | 29,864 |
Jul 31, 2023 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 137 |
Jul 28, 2023 | 27.82 | 27.83 | 27.78 | 27.78 | 27.78 | 385 |
Jul 27, 2023 | 27.71 | 27.71 | 27.55 | 27.55 | 27.55 | 254 |
Jul 26, 2023 | 27.53 | 27.63 | 27.53 | 27.63 | 27.63 | 1,269 |
Jul 25, 2023 | 27.37 | 27.37 | 27.35 | 27.35 | 27.35 | 453 |
Jul 24, 2023 | 27.51 | 27.51 | 27.46 | 27.46 | 27.46 | 303 |
Jul 21, 2023 | 27.45 | 27.45 | 27.44 | 27.44 | 27.44 | 214 |
Jul 20, 2023 | 27.42 | 27.42 | 27.40 | 27.40 | 27.40 | 324 |
Jul 19, 2023 | 27.40 | 27.43 | 27.40 | 27.43 | 27.43 | 326 |
Jul 18, 2023 | 27.53 | 27.55 | 27.42 | 27.55 | 27.55 | 634 |
Jul 17, 2023 | 27.41 | 27.49 | 27.41 | 27.49 | 27.49 | 1,028 |
Jul 14, 2023 | 27.48 | 27.48 | 27.42 | 27.42 | 27.42 | 646 |
Jul 13, 2023 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 105 |
Jul 12, 2023 | 26.92 | 27.14 | 26.92 | 27.14 | 27.14 | 378 |
Jul 11, 2023 | 26.33 | 26.49 | 26.33 | 26.49 | 26.49 | 756 |
Jul 10, 2023 | 26.19 | 26.24 | 26.19 | 26.24 | 26.24 | 753 |
Jul 7, 2023 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 3 |
Jul 6, 2023 | 25.66 | 25.72 | 25.55 | 25.70 | 25.70 | 808 |
Jul 5, 2023 | 26.20 | 26.20 | 26.17 | 26.17 | 26.17 | 571 |
Jul 3, 2023 | 26.52 | 26.56 | 26.52 | 26.56 | 26.56 | 140 |
Jun 30, 2023 | 26.30 | 26.45 | 26.30 | 26.40 | 26.40 | 9,238 |
Jun 29, 2023 | 26.00 | 26.05 | 25.96 | 26.01 | 26.01 | 3,751 |
Jun 28, 2023 | 25.86 | 25.89 | 25.79 | 25.83 | 25.83 | 504 |
Jun 27, 2023 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 55 |
Jun 26, 2023 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 84 |
Jun 23, 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 528 |
Jun 22, 2023 | 25.74 | 25.74 | 25.73 | 25.74 | 25.74 | 554 |
Jun 21, 2023 | 25.85 | 25.97 | 25.85 | 25.97 | 25.97 | 768 |
Jun 20, 2023 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 975 |
Related Tickers
QLD ProShares Ultra QQQ
102.40
+2.43%
PSI Invesco Semiconductors ETF
63.94
+2.04%
XLY The Consumer Discretionary Select Sector SPDR Fund
181.46
+1.76%
FTXL First Trust Nasdaq Semiconductor ETF
102.94
+1.75%
SMH VanEck Semiconductor ETF
272.48
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.94
+1.70%
XTL SPDR S&P Telecom ETF
76.64
+1.69%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
80.66
+1.65%
BLOK Amplify Transformational Data Sharing ETF
36.37
+1.65%
SOXX iShares Semiconductor ETF
256.02
+1.58%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
310.78
+1.57%
PTF Invesco Dorsey Wright Technology Momentum ETF
61.73
+1.56%
RDVY First Trust Rising Dividend Achievers ETF
54.79
+1.52%
PSET Principal Quality ETF
69.00
+1.52%
XLK The Technology Select Sector SPDR Fund
231.12
+1.52%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.85
+1.51%
KIE SPDR S&P Insurance ETF
49.70
+1.49%
LEAD Siren DIVCON Leaders Dividend ETF
64.62
+1.44%
IAK iShares U.S. Insurance ETF
112.76
+1.44%
KBWP Invesco KBW Property & Casualty Insurance ETF
102.64
+1.42%
RTH VanEck Retail ETF
206.76
+1.41%
FXO First Trust Financials AlphaDEX Fund
45.61
+1.40%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.24
+1.37%
CQQQ Invesco China Technology ETF
35.67
+1.36%
XSVM Invesco S&P SmallCap Value with Momentum ETF
52.27
+1.36%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
26.22
+1.36%
IXN iShares Global Tech ETF
84.39
+1.35%
PPA Invesco Aerospace & Defense ETF
103.26
+1.30%
XSMO Invesco S&P SmallCap Momentum ETF
60.29
+1.26%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.31
+1.26%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
135.23
+1.23%
PEXL Pacer US Export Leaders ETF
49.42
+1.22%
VGT Vanguard Information Technology Index Fund ETF Shares
586.47
+1.22%
XMMO Invesco S&P MidCap Momentum ETF
114.13
+1.21%
FYT First Trust Small Cap Value AlphaDEX Fund
51.12
+1.20%
QQQ Invesco QQQ Trust
485.06
+1.22%
FTEC Fidelity MSCI Information Technology Index ETF
174.44
+1.19%
DALI First Trust Dorsey Wright DALI 1 ETF
24.13
+1.18%
FV First Trust Dorsey Wright Focus 5 ETF
57.60
+1.18%
QGRO American Century U.S. Quality Growth ETF
85.91
+1.17%
VFMF Vanguard U.S. Multifactor ETF Shares
121.93
+1.15%
FIVG Defiance 5G Next Gen Connectivity ETF
42.18
+1.15%
IETC iShares U.S. Tech Independence Focused ETF
75.52
+1.14%
PAVE Global X U.S. Infrastructure Development ETF
37.52
+1.13%
FCTR First Trust Lunt U.S. Factor Rotation ETF
31.33
+1.13%
CNXT VanEck ChiNext ETF
23.14
+1.13%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
69.57
+1.12%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.60
+1.12%
DGRW WisdomTree U.S. Quality Dividend Growth Fund
78.86
+1.12%
IYW iShares U.S. Technology ETF
152.76
+1.11%
EWT iShares MSCI Taiwan ETF
53.71
+1.11%
XLI The Industrial Select Sector SPDR Fund
122.49
+1.11%
EZM WisdomTree U.S. MidCap Earnings Fund
57.64
+1.11%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.53
+1.10%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
89.28
+1.10%
EZA iShares MSCI South Africa ETF
41.76
+1.09%
SLX VanEck Steel ETF
65.86
+1.08%
SPMO Invesco S&P 500 Momentum ETF
88.37
+1.08%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
150.58
+1.07%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.86
+1.07%
QARP Xtrackers Russell 1000 US QARP ETF
49.37
+1.07%
FXG First Trust Consumer Staples AlphaDEX Fund
64.95
+1.06%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
47.41
+1.06%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.98
+1.05%
ESG FlexShares STOXX US ESG Select Index Fund
128.36
+1.05%
IWY iShares Russell Top 200 Growth ETF
215.97
+1.04%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.32
+1.04%
FTCS First Trust Capital Strength ETF
84.63
+1.04%
PKW Invesco BuyBack Achievers ETF
103.65
+1.03%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
124.07
+1.03%
PSCT Invesco S&P SmallCap Information Technology ETF
46.42
+1.02%
CSM ProShares Large Cap Core Plus
62.05
+1.02%
XMVM Invesco S&P MidCap Value with Momentum ETF
51.33
+1.02%
HEDJ WisdomTree Europe Hedged Equity Fund
46.48
+1.02%
IGM iShares Expanded Tech Sector ETF
95.12
+1.02%
VIG Vanguard Dividend Appreciation Index Fund ETF Shares
184.69
+1.02%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.36
+1.01%
EVX VanEck Environmental Services ETF
168.86
+1.01%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.29
+1.01%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
94.47
+1.01%
SPYG SPDR Portfolio S&P 500 Growth ETF
80.74
+1.00%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
336.16
+1.00%
IUSG iShares Core S&P U.S. Growth ETF
128.32
+1.00%
VSDA VictoryShares Dividend Accelerator ETF
48.55
+1.00%
IVW iShares S&P 500 Growth ETF
93.13
+1.00%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
51.73
+1.00%
FLTW Franklin FTSE Taiwan ETF
48.31
+0.99%
ONEV SPDR Russell 1000 Low Volatility Focus ETF
119.25
+0.99%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.75
+0.99%
IWF iShares Russell 1000 Growth ETF
366.67
+0.98%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
52.67
+0.98%
BFOR Barron's 400 ETF
65.81
+0.98%
SCHG Schwab U.S. Large-Cap Growth ETF
101.43
+0.97%
SPHQ Invesco S&P 500 Quality ETF
65.05
+0.96%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.96
+0.95%
RNSC First Trust Small Cap US Equity Select ETF
27.41
+0.95%
FDRR Fidelity Dividend ETF for Rising Rates
48.90
+0.95%
SLYG SPDR S&P 600 Small Cap Growth ETF
85.23
+0.95%
IJR iShares Core S&P Small-Cap ETF
105.67
+0.95%
MGK Vanguard Mega Cap Growth Index Fund
315.65
+0.94%